Spot 844.74
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.00 | 99.00 | 95.00 | +0.85 | 41.7% | 760 | 41.7% | -0.15 | 8.32 | 6.20 | 10.45 | — |
| — | 88.25 | 95.00 | 91.62 | +0.84 | 41.5% | 765 | 41.5% | -0.16 | 9.47 | 6.55 | 12.40 | — |
| — | 82.50 | 91.00 | 86.75 | +0.83 | 41.2% | 770 | 41.2% | -0.17 | 9.55 | 7.50 | 11.60 | — |
| — | 79.20 | 87.00 | 83.10 | +0.82 | 41.0% | 775 | 41.0% | -0.18 | 10.97 | 8.60 | 13.35 | — |
| — | 74.95 | 83.70 | 79.33 | +0.81 | 40.8% | 780 | 40.8% | -0.20 | 12.72 | 11.50 | 13.95 | — |
| — | 71.85 | 80.00 | 75.92 | +0.79 | 40.6% | 785 | 40.6% | -0.21 | 14.35 | 13.05 | 15.65 | — |
| — | 68.15 | 75.50 | 71.83 | +0.78 | 40.5% | 790 | 40.5% | -0.22 | 14.70 | 12.55 | 16.85 | — |
| — | 63.70 | 73.00 | 68.35 | +0.76 | 40.3% | 795 | 40.3% | -0.24 | 16.90 | 15.60 | 18.20 | — |
| — | 61.25 | 68.75 | 65.00 | +0.75 | 40.1% | 800 | 40.1% | -0.25 | 19.52 | 17.05 | 22.00 | — |
| — | 59.00 | 66.00 | 62.50 | +0.73 | 40.0% | 805 | 40.0% | -0.27 | 20.12 | 18.95 | 21.30 | — |
| — | 54.65 | 63.00 | 58.83 | +0.71 | 39.9% | 810 | 39.9% | -0.29 | 21.85 | 18.20 | 25.50 | — |
| — | 50.90 | 58.95 | 54.92 | +0.70 | 39.8% | 815 | 39.8% | -0.30 | 23.70 | 20.70 | 26.70 | — |
| — | 48.00 | 56.00 | 52.00 | +0.68 | 39.7% | 820 | 39.7% | -0.32 | 26.57 | 23.75 | 29.40 | — |
| — | 45.05 | 53.20 | 49.12 | +0.66 | 39.6% | 825 | 39.6% | -0.34 | 27.52 | 25.95 | 29.10 | — |
| — | 43.95 | 48.75 | 46.35 | +0.64 | 39.5% | 830 | 39.5% | -0.36 | 29.98 | 26.25 | 33.70 | — |
| — | 40.15 | 45.95 | 43.05 | +0.62 | 39.4% | 835 | 39.4% | -0.38 | 33.20 | 30.40 | 36.00 | — |
| — | 38.60 | 43.30 | 40.95 | +0.61 | 39.4% | 840 | 39.4% | -0.39 | 34.23 | 30.00 | 38.45 | — |
| — | 36.20 | 42.80 | 39.50 | +0.59 | 39.3% | 845 | 39.3% | -0.41 | 37.62 | 34.25 | 41.00 | — |
| — | 31.90 | 37.85 | 34.88 | +0.57 | 39.3% | 850 | 39.3% | -0.43 | 39.35 | 35.05 | 43.65 | — |
| — | 31.15 | 35.15 | 33.15 | — | — | 855 | — | — | 43.33 | 40.25 | 46.40 | — |
| — | 28.60 | 35.25 | 31.93 | +0.53 | 39.2% | 860 | 39.2% | -0.47 | 45.15 | 41.25 | 49.05 | — |
| — | 26.30 | 30.75 | 28.52 | +0.51 | 39.2% | 865 | 39.2% | -0.50 | 48.23 | 44.45 | 52.00 | — |
| — | 24.05 | 28.90 | 26.48 | +0.49 | 38.6% | 870 | — | — | 51.75 | 48.10 | 55.40 | — |
| — | 22.05 | 29.20 | 25.62 | +0.47 | 39.3% | 875 | 39.3% | -0.53 | 55.33 | 51.85 | 58.80 | — |
| — | 21.30 | 27.40 | 24.35 | +0.46 | 39.3% | 880 | 39.3% | -0.55 | 57.38 | 53.00 | 61.75 | — |
| — | 20.25 | 23.40 | 21.82 | +0.44 | 39.4% | 885 | 39.4% | -0.57 | 59.83 | 56.00 | 63.65 | — |
| — | 17.20 | 22.25 | 19.73 | +0.42 | 39.4% | 890 | 39.4% | -0.59 | 63.98 | 60.00 | 67.95 | — |
| — | 17.40 | 20.35 | 18.88 | +0.40 | 39.5% | 895 | 39.5% | -0.61 | 67.42 | 63.00 | 71.85 | — |
| — | 13.65 | 19.85 | 16.75 | +0.37 | 39.5% | 900 | 39.5% | -0.62 | 71.17 | 67.00 | 75.35 | — |
| — | 12.90 | 17.40 | 15.15 | +0.36 | 39.6% | 905 | 39.6% | -0.64 | 74.95 | 71.00 | 78.90 | — |
| — | 13.65 | 16.70 | 15.18 | +0.35 | 39.7% | 910 | 39.7% | -0.66 | 78.47 | 75.00 | 81.95 | — |
| — | 10.35 | 17.90 | 14.12 | +0.33 | 39.8% | 915 | 39.8% | -0.68 | 82.05 | 78.00 | 86.10 | — |
| — | 11.15 | 16.35 | 13.75 | +0.31 | 39.9% | 920 | 39.9% | -0.69 | 86.03 | 82.05 | 90.00 | — |
| — | 9.35 | 15.60 | 12.47 | +0.30 | 40.0% | 925 | 40.0% | -0.71 | 90.05 | 86.05 | 94.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.